Skip to main content

Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.58 15.65 15.47 15.56 14,690,500 +0.05(+0.34%)
Oct 30, 2019 15.28 15.51 15.18 15.51 23,716,350 +0.23(+1.53%)
Oct 29, 2019 15.70 15.70 15.22 15.28 25,120,900 -0.38(-2.40%)
Oct 28, 2019 15.81 15.85 15.34 15.65 46,548,952 -0.11(-0.67%)
Oct 25, 2019 15.94 16.00 15.71 15.76 24,895,000 -0.21(-1.31%)
Oct 24, 2019 15.84 16.20 15.77 15.97 38,657,352 +0.20(+1.29%)
Oct 23, 2019 16.29 16.29 15.65 15.76 89,382,600 -0.86(-5.16%)
Oct 22, 2019 17.14 17.14 16.46 16.62 64,605,752 -0.41(-2.40%)
Oct 21, 2019 16.95 17.04 16.84 17.03 26,505,900 +0.20(+1.20%)
Oct 18, 2019 16.56 16.99 16.54 16.83 41,130,000 +0.25(+1.50%)
Oct 17, 2019 16.60 16.69 16.49 16.58 16,923,150 +0.12(+0.71%)
Oct 16, 2019 16.54 16.55 16.31 16.46 15,376,650 -0.07(-0.42%)
Oct 15, 2019 16.61 16.74 16.46 16.53 14,679,550 -0.03(-0.17%)
Oct 14, 2019 16.60 16.60 16.44 16.56 14,753,200 -0.04(-0.27%)
Oct 11, 2019 16.65 16.90 16.57 16.61 22,515,000 +0.05(+0.31%)
Oct 10, 2019 16.60 16.63 16.33 16.55 20,200,800 +0.01(+0.06%)
Oct 09, 2019 16.30 16.60 16.22 16.55 22,207,300 +0.43(+2.66%)
Oct 08, 2019 16.14 16.27 16.00 16.12 19,253,250 -0.17(-1.02%)
Oct 07, 2019 16.44 16.45 16.13 16.28 16,180,950 -0.20(-1.19%)
Oct 04, 2019 16.38 16.50 16.34 16.48 14,290,000 +0.17(+1.06%)
Oct 03, 2019 16.18 16.42 16.10 16.31 26,160,050 +0.11(+0.66%)
Oct 02, 2019 16.53 16.53 16.11 16.20 32,017,650 -0.38(-2.28%)
Oct 01, 2019 16.90 16.96 16.56 16.58 25,224,500 -0.23(-1.38%)
Sep 30, 2019 16.46 16.88 16.44 16.81 23,384,100 +0.43(+2.64%)
Sep 27, 2019 16.40 16.50 16.17 16.38 22,475,000 +0.03(+0.15%)
Sep 26, 2019 16.41 16.45 16.17 16.35 16,421,050 -0.03(-0.20%)
Sep 25, 2019 16.48 16.58 16.05 16.38 22,150,000 -0.11(-0.64%)
Sep 24, 2019 16.93 17.04 16.43 16.49 26,484,050 -0.38(-2.23%)
Sep 23, 2019 16.69 17.00 16.64 16.87 30,196,400 +0.17(+1.03%)
Sep 20, 2019 16.71 16.82 16.62 16.69 28,320,000 +0.05(+0.31%)
Sep 19, 2019 16.70 16.77 16.52 16.64 14,377,500 -0.06(-0.34%)
Sep 18, 2019 16.50 16.80 16.44 16.70 30,490,500 +0.18(+1.12%)
Sep 17, 2019 16.06 16.64 16.06 16.52 32,179,700 +0.52(+3.24%)
Sep 16, 2019 15.66 16.06 15.66 16.00 34,168,852 +0.24(+1.52%)
Sep 13, 2019 16.11 16.11 15.62 15.76 23,305,000 -0.35(-2.18%)
Sep 12, 2019 16.06 16.21 16.03 16.11 18,548,750 +0.12(+0.78%)
Sep 11, 2019 15.86 16.05 15.71 15.98 30,921,200 +0.22(+1.43%)
Sep 10, 2019 16.79 16.79 15.60 15.76 58,831,452 -1.03(-6.15%)
Sep 09, 2019 16.95 17.16 16.78 16.79 29,154,900 +0.07(+0.40%)
Sep 06, 2019 16.76 16.84 16.67 16.73 13,750,000 -0.04(-0.21%)
Sep 05, 2019 16.84 16.88 16.64 16.76 16,448,450 -0.00(-0.02%)
Sep 04, 2019 16.64 16.81 16.56 16.77 16,380,900 +0.21(+1.26%)
Sep 03, 2019 16.66 16.72 16.47 16.56 19,588,850 -0.21(-1.26%)
Aug 30, 2019 16.95 16.98 16.68 16.77 14,470,000 -0.10(-0.62%)
Aug 29, 2019 16.90 16.96 16.74 16.87 12,449,550 +0.09(+0.51%)
Aug 28, 2019 16.80 16.82 16.66 16.79 11,794,400 -0.06(-0.33%)
Aug 27, 2019 16.67 16.95 16.66 16.84 24,637,150 +0.31(+1.85%)
Aug 26, 2019 16.26 16.55 16.26 16.54 19,581,350 +0.43(+2.65%)
Aug 23, 2019 16.30 16.48 16.04 16.11 21,090,000 -0.27(-1.67%)
Aug 22, 2019 16.60 16.63 16.35 16.38 13,766,550 -0.17(-1.01%)
Aug 21, 2019 16.45 16.58 16.41 16.55 12,594,950 +0.15(+0.90%)
Aug 20, 2019 16.46 16.47 16.34 16.40 10,081,350 -0.00(-0.02%)
Aug 19, 2019 16.49 16.50 16.26 16.41 15,887,350 +0.06(+0.38%)
Aug 16, 2019 16.26 16.37 16.11 16.34 16,550,000 +0.15(+0.90%)
Aug 15, 2019 16.00 16.23 15.94 16.20 23,320,850 +0.27(+1.67%)
Aug 14, 2019 16.16 16.24 15.89 15.93 21,924,350 -0.41(-2.50%)
Aug 13, 2019 16.16 16.43 16.14 16.34 17,903,800 +0.08(+0.51%)
Aug 12, 2019 16.35 16.45 16.13 16.26 15,916,900 -0.10(-0.62%)
Aug 09, 2019 16.26 16.46 16.12 16.36 23,640,000 +0.08(+0.47%)
Aug 08, 2019 16.00 16.28 15.99 16.28 28,917,500 +0.38(+2.39%)
Aug 07, 2019 15.69 15.93 15.60 15.90 16,415,800 +0.09(+0.56%)
Aug 06, 2019 15.72 15.88 15.50 15.81 24,143,550 +0.21(+1.33%)
Aug 05, 2019 15.68 15.72 15.41 15.60 27,892,650 -0.24(-1.51%)
Aug 02, 2019 15.93 16.02 15.55 15.84 20,120,000 +0.04(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.